Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-22 |
0.7520 USD |
3,726,349.2048 ALGO |
0.7539 USD |
0.6711 USD |
0.8546 USD |
0.7422 USD |
| 2021-06-21 |
0.8113 USD |
3,696,518.8577 ALGO |
0.9346 USD |
0.7550 USD |
0.9403 USD |
0.7566 USD |
| 2021-06-20 |
0.9150 USD |
1,538,121.5581 ALGO |
0.9350 USD |
0.8792 USD |
0.9519 USD |
0.9400 USD |
| 2021-06-19 |
0.9697 USD |
1,377,434.2632 ALGO |
0.9918 USD |
0.9403 USD |
0.9918 USD |
0.9459 USD |
| 2021-06-18 |
1.0036 USD |
1,996,909.5533 ALGO |
1.0610 USD |
0.9622 USD |
1.0900 USD |
0.9768 USD |
| 2021-06-17 |
1.0544 USD |
2,515,187.6932 ALGO |
1.0175 USD |
1.0173 USD |
1.0851 USD |
1.0561 USD |
| 2021-06-16 |
1.0338 USD |
1,161,851.9529 ALGO |
1.0300 USD |
0.9997 USD |
1.0554 USD |
1.0084 USD |
| 2021-06-15 |
1.0513 USD |
1,339,914.8212 ALGO |
1.0568 USD |
1.0245 USD |
1.0918 USD |
1.0468 USD |
| 2021-06-14 |
1.0593 USD |
1,831,277.7343 ALGO |
1.0428 USD |
1.0253 USD |
1.0864 USD |
1.0558 USD |
| 2021-06-13 |
1.0104 USD |
939,587.5268 ALGO |
0.9897 USD |
0.9638 USD |
1.0661 USD |
1.0393 USD |
| 2021-06-12 |
0.9602 USD |
1,113,509.2494 ALGO |
0.9726 USD |
0.9125 USD |
1.0164 USD |
0.9873 USD |
| 2021-06-11 |
1.0322 USD |
2,306,877.6056 ALGO |
1.0481 USD |
0.9582 USD |
1.0815 USD |
0.9593 USD |
| 2021-06-10 |
1.0101 USD |
1,381,167.6416 ALGO |
1.0406 USD |
0.9758 USD |
1.0464 USD |
1.0302 USD |
| 2021-06-09 |
1.0460 USD |
4,077,842.4016 ALGO |
0.9403 USD |
0.9103 USD |
1.1434 USD |
1.0365 USD |
| 2021-06-08 |
0.9259 USD |
2,254,781.9169 ALGO |
0.9614 USD |
0.8580 USD |
0.9761 USD |
0.9449 USD |
| 2021-06-07 |
1.0364 USD |
1,803,022.0167 ALGO |
1.0260 USD |
0.9686 USD |
1.0890 USD |
0.9768 USD |
| 2021-06-06 |
1.0000 USD |
798,723.9501 ALGO |
0.9738 USD |
0.9659 USD |
1.0245 USD |
1.0127 USD |
| 2021-06-05 |
1.0192 USD |
1,341,635.1010 ALGO |
1.0283 USD |
0.9534 USD |
1.0926 USD |
0.9719 USD |
| 2021-06-04 |
1.0368 USD |
1,815,686.4038 ALGO |
1.1107 USD |
0.9743 USD |
1.1320 USD |
1.0324 USD |
| 2021-06-03 |
1.0968 USD |
2,500,992.2992 ALGO |
1.0169 USD |
1.0070 USD |
1.1536 USD |
1.1125 USD |
| 2021-06-02 |
0.9950 USD |
2,918,959.1592 ALGO |
0.8977 USD |
0.8734 USD |
1.0696 USD |
1.0269 USD |
| 2021-06-01 |
0.9081 USD |
1,431,820.9400 ALGO |
0.9360 USD |
0.8770 USD |
0.9497 USD |
0.8857 USD |
| 2021-05-31 |
0.8859 USD |
2,347,725.7935 ALGO |
0.8497 USD |
0.8153 USD |
0.9239 USD |
0.9222 USD |
| 2021-05-30 |
0.8438 USD |
1,140,584.0232 ALGO |
0.8257 USD |
0.7810 USD |
0.8917 USD |
0.8463 USD |
| 2021-05-29 |
0.8463 USD |
1,736,392.4118 ALGO |
0.9004 USD |
0.7925 USD |
0.9300 USD |
0.8211 USD |
| 2021-05-28 |
0.9055 USD |
1,647,773.1314 ALGO |
0.9749 USD |
0.8488 USD |
0.9859 USD |
0.9001 USD |
| 2021-05-27 |
0.9921 USD |
1,499,296.5264 ALGO |
1.0252 USD |
0.9381 USD |
1.0323 USD |
0.9848 USD |
| 2021-05-26 |
1.0080 USD |
3,251,976.6398 ALGO |
0.9769 USD |
0.9559 USD |
1.0591 USD |
1.0231 USD |
| 2021-05-25 |
0.9394 USD |
3,218,626.9775 ALGO |
0.9787 USD |
0.8694 USD |
1.0188 USD |
0.9712 USD |
| 2021-05-24 |
0.9214 USD |
4,196,610.3957 ALGO |
0.8236 USD |
0.8035 USD |
1.0040 USD |
0.9686 USD |
| 2021-05-23 |
0.8252 USD |
6,702,629.1129 ALGO |
0.9749 USD |
0.6796 USD |
1.0391 USD |
0.8232 USD |
| 2021-05-22 |
0.9492 USD |
3,167,939.0083 ALGO |
0.9753 USD |
0.8588 USD |
1.0132 USD |
1.0006 USD |
| 2021-05-21 |
0.9809 USD |
6,446,712.7488 ALGO |
1.1155 USD |
0.8487 USD |
1.1476 USD |
0.9770 USD |
| 2021-05-20 |
1.0085 USD |
6,462,447.0365 ALGO |
0.9377 USD |
0.8404 USD |
1.1218 USD |
1.1141 USD |
| 2021-05-19 |
1.0411 USD |
11,891,960.3236 ALGO |
1.3661 USD |
0.7259 USD |
1.3872 USD |
0.9679 USD |
| 2021-05-18 |
1.3440 USD |
2,556,201.2560 ALGO |
1.2882 USD |
1.2621 USD |
1.3928 USD |
1.3635 USD |
| 2021-05-17 |
1.3345 USD |
3,787,219.4350 ALGO |
1.3987 USD |
1.2588 USD |
1.4120 USD |
1.2931 USD |
| 2021-05-16 |
1.4364 USD |
3,920,047.5352 ALGO |
1.3902 USD |
1.3345 USD |
1.5400 USD |
1.3981 USD |
| 2021-05-15 |
1.4487 USD |
5,122,443.0499 ALGO |
1.4802 USD |
1.3754 USD |
1.5332 USD |
1.4061 USD |
| 2021-05-14 |
1.4162 USD |
3,241,285.7961 ALGO |
1.3512 USD |
1.3288 USD |
1.4825 USD |
1.4630 USD |
| 2021-05-13 |
1.3369 USD |
5,656,939.9110 ALGO |
1.2647 USD |
1.2101 USD |
1.4543 USD |
1.3110 USD |
| 2021-05-12 |
1.4202 USD |
2,560,046.0134 ALGO |
1.4758 USD |
1.3350 USD |
1.5015 USD |
1.3649 USD |
| 2021-05-11 |
1.4107 USD |
1,726,873.4567 ALGO |
1.3705 USD |
1.3272 USD |
1.4705 USD |
1.4525 USD |
| 2021-05-10 |
1.4609 USD |
3,710,414.1182 ALGO |
1.5158 USD |
1.3203 USD |
1.5576 USD |
1.3755 USD |
| 2021-05-09 |
1.4916 USD |
2,510,379.0484 ALGO |
1.5210 USD |
1.4310 USD |
1.5295 USD |
1.5164 USD |
| 2021-05-08 |
1.5581 USD |
1,990,451.6426 ALGO |
1.5788 USD |
1.4956 USD |
1.6236 USD |
1.5201 USD |
| 2021-05-07 |
1.5992 USD |
3,519,370.4909 ALGO |
1.5489 USD |
1.4758 USD |
1.6948 USD |
1.5728 USD |
| 2021-05-06 |
1.5038 USD |
4,791,781.5529 ALGO |
1.4430 USD |
1.4164 USD |
1.5800 USD |
1.5483 USD |
| 2021-05-05 |
1.4053 USD |
4,714,143.8973 ALGO |
1.2739 USD |
1.2573 USD |
1.4552 USD |
1.4336 USD |
| 2021-05-04 |
1.3467 USD |
7,377,990.2038 ALGO |
1.4378 USD |
1.2787 USD |
1.4442 USD |
1.2787 USD |